日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アシックス(7936)の株価時系列情報

アシックス(7936)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 2,327 2,347 2,312 2,335 389,900
2016/12/29 2,350 2,365 2,329 2,349 524,300
2016/12/28 2,340 2,360 2,324 2,347 469,800
2016/12/27 2,376 2,390 2,344 2,351 510,700
2016/12/26 2,387 2,399 2,365 2,366 393,200
2016/12/22 2,395 2,404 2,360 2,383 715,600
2016/12/21 2,450 2,453 2,384 2,394 696,300
2016/12/20 2,435 2,449 2,412 2,440 613,700
2016/12/19 2,423 2,460 2,414 2,450 964,300
2016/12/16 2,450 2,460 2,391 2,415 948,300
2016/12/15 2,439 2,487 2,433 2,457 746,700
2016/12/14 2,475 2,475 2,440 2,446 634,300
2016/12/13 2,460 2,493 2,426 2,493 498,400
2016/12/12 2,514 2,522 2,453 2,484 637,400
2016/12/09 2,499 2,516 2,482 2,503 872,000
2016/12/08 2,535 2,540 2,472 2,489 743,200
2016/12/07 2,462 2,507 2,461 2,497 799,500
2016/12/06 2,434 2,467 2,408 2,421 904,700
2016/12/05 2,412 2,431 2,376 2,394 1,136,500
2016/12/02 2,466 2,486 2,443 2,457 816,700
2016/12/01 2,469 2,511 2,460 2,489 1,237,600
2016/11/30 2,434 2,442 2,397 2,408 861,000
2016/11/29 2,415 2,442 2,408 2,434 633,900
2016/11/28 2,459 2,496 2,430 2,448 1,030,300
2016/11/25 2,410 2,474 2,405 2,472 798,600
2016/11/24 2,390 2,413 2,355 2,402 826,800
2016/11/22 2,373 2,391 2,357 2,388 648,300
2016/11/21 2,400 2,418 2,371 2,382 643,600
2016/11/18 2,450 2,450 2,377 2,393 852,900
2016/11/17 2,404 2,429 2,395 2,429 429,900
2016/11/16 2,436 2,436 2,393 2,424 744,600
2016/11/15 2,383 2,415 2,365 2,407 679,500
2016/11/14 2,316 2,393 2,306 2,381 764,000
2016/11/11 2,322 2,347 2,258 2,291 821,800
2016/11/10 2,220 2,297 2,198 2,289 1,429,400
2016/11/09 2,240 2,289 2,088 2,120 2,219,500
2016/11/08 2,340 2,348 2,262 2,281 924,400
2016/11/07 2,264 2,342 2,260 2,318 1,489,600
2016/11/04 2,139 2,174 2,127 2,168 860,100
2016/11/02 2,213 2,213 2,170 2,185 638,100
2016/11/01 2,239 2,256 2,218 2,254 418,100
2016/10/31 2,250 2,259 2,221 2,242 737,600
2016/10/28 2,289 2,302 2,239 2,265 1,038,400
2016/10/27 2,200 2,275 2,199 2,273 1,030,700
2016/10/26 2,166 2,200 2,146 2,199 519,600
2016/10/25 2,139 2,201 2,139 2,198 660,100
2016/10/24 2,141 2,141 2,090 2,121 859,000
2016/10/21 2,200 2,203 2,150 2,153 685,000
2016/10/20 2,125 2,193 2,124 2,170 941,700
2016/10/19 2,103 2,133 2,095 2,108 690,400
2016/10/18 2,118 2,124 2,088 2,104 719,700
2016/10/17 2,086 2,159 2,086 2,136 533,600
2016/10/14 2,126 2,145 2,101 2,111 685,900
2016/10/13 2,135 2,157 2,113 2,138 525,600
2016/10/12 2,103 2,140 2,096 2,109 426,900
2016/10/11 2,127 2,147 2,112 2,130 443,300
2016/10/07 2,125 2,146 2,116 2,143 513,200
2016/10/06 2,120 2,186 2,117 2,141 902,000
2016/10/05 2,086 2,107 2,058 2,088 496,100
2016/10/04 2,053 2,083 2,053 2,074 418,300
2016/10/03 2,050 2,059 2,030 2,037 419,200
2016/09/30 2,023 2,033 1,997 2,023 666,700
2016/09/29 2,079 2,091 2,049 2,080 490,600
2016/09/28 2,100 2,125 2,052 2,067 513,400
2016/09/27 2,034 2,107 2,019 2,106 886,200
2016/09/26 2,078 2,101 2,054 2,059 445,100
2016/09/23 2,097 2,112 2,059 2,099 735,200
2016/09/21 2,051 2,116 2,012 2,114 1,223,800
2016/09/20 2,058 2,102 2,056 2,094 731,400
2016/09/16 2,042 2,083 2,022 2,081 717,500
2016/09/15 2,050 2,064 2,017 2,053 685,000
2016/09/14 2,087 2,094 2,059 2,079 426,200
2016/09/13 2,148 2,165 2,094 2,104 556,300
2016/09/12 2,110 2,124 2,091 2,111 736,500
2016/09/09 2,141 2,159 2,130 2,144 955,100
2016/09/08 2,141 2,158 2,113 2,143 578,000
2016/09/07 2,134 2,155 2,124 2,142 838,800
2016/09/06 2,147 2,165 2,132 2,160 768,600
2016/09/05 2,116 2,155 2,093 2,140 1,046,900
2016/09/02 2,106 2,128 2,103 2,124 506,200
2016/09/01 2,120 2,142 2,103 2,125 446,800
2016/08/31 2,067 2,112 2,066 2,097 669,300
2016/08/30 2,089 2,113 2,064 2,069 599,900
2016/08/29 2,092 2,140 2,080 2,115 666,200
2016/08/26 2,061 2,071 2,033 2,042 490,900
2016/08/25 2,068 2,109 2,068 2,080 563,100
2016/08/24 2,077 2,111 2,072 2,085 501,200
2016/08/23 2,100 2,104 2,048 2,055 606,600
2016/08/22 2,116 2,130 2,092 2,123 450,600
2016/08/19 2,062 2,116 2,061 2,108 916,100
2016/08/18 2,105 2,143 2,057 2,058 1,021,900
2016/08/17 2,116 2,148 2,089 2,105 713,200
2016/08/16 2,158 2,192 2,101 2,120 988,700
2016/08/15 2,144 2,205 2,133 2,168 1,408,200
2016/08/12 2,020 2,122 2,001 2,113 1,177,800
2016/08/10 2,014 2,023 1,989 2,012 683,900
2016/08/09 2,008 2,039 1,993 2,031 1,296,000
2016/08/08 2,000 2,060 1,967 2,014 2,334,500
2016/08/05 1,880 1,900 1,857 1,872 948,000
2016/08/04 1,780 1,885 1,775 1,879 1,316,400
2016/08/03 1,796 1,818 1,771 1,780 704,400
2016/08/02 1,840 1,863 1,829 1,829 768,500
2016/08/01 1,870 1,876 1,835 1,853 723,100
2016/07/29 1,877 1,906 1,837 1,903 1,571,100
2016/07/28 1,880 1,899 1,847 1,885 1,777,500
2016/07/27 1,899 1,931 1,870 1,920 869,300
2016/07/26 1,900 1,910 1,835 1,861 1,034,400
2016/07/25 1,917 1,938 1,906 1,917 762,800
2016/07/22 1,896 1,935 1,883 1,903 734,400
2016/07/21 1,937 1,969 1,918 1,934 771,400
2016/07/20 1,895 1,909 1,867 1,909 733,200
2016/07/19 1,872 1,900 1,840 1,900 1,580,000
2016/07/15 1,849 1,929 1,847 1,889 1,439,900
2016/07/14 1,801 1,836 1,793 1,827 1,261,400
2016/07/13 1,799 1,805 1,770 1,791 1,138,900
2016/07/12 1,734 1,758 1,727 1,749 2,111,400
2016/07/11 1,600 1,709 1,596 1,694 1,383,400
2016/07/08 1,601 1,630 1,578 1,584 990,400
2016/07/07 1,631 1,635 1,584 1,593 1,413,600
2016/07/06 1,663 1,664 1,581 1,611 2,234,900
2016/07/05 1,729 1,729 1,697 1,723 936,800
2016/07/04 1,720 1,748 1,686 1,743 1,212,800
2016/07/01 1,700 1,733 1,683 1,726 1,301,400
2016/06/30 1,724 1,758 1,709 1,716 1,149,900
2016/06/29 1,660 1,737 1,622 1,722 1,839,800
2016/06/28 1,664 1,672 1,613 1,652 2,199,500
2016/06/27 1,757 1,771 1,662 1,686 2,900,500
2016/06/24 1,911 1,923 1,745 1,757 2,238,300
2016/06/23 1,877 1,925 1,872 1,911 1,062,400
2016/06/22 1,910 1,913 1,866 1,871 1,381,000
2016/06/21 1,910 1,911 1,890 1,907 1,095,500
2016/06/20 1,884 1,972 1,870 1,910 3,138,200
2016/06/17 2,120 2,120 2,079 2,093 924,400
2016/06/16 2,163 2,175 2,080 2,090 862,000
2016/06/15 2,164 2,181 2,137 2,159 716,600
2016/06/14 2,185 2,200 2,145 2,155 969,800
2016/06/13 2,225 2,227 2,166 2,186 1,197,400
2016/06/10 2,317 2,330 2,252 2,261 1,764,400
2016/06/09 2,334 2,353 2,307 2,325 1,032,100
2016/06/08 2,423 2,423 2,336 2,353 1,530,800
2016/06/07 2,409 2,423 2,388 2,418 670,900
2016/06/06 2,376 2,426 2,353 2,420 766,000
2016/06/03 2,387 2,440 2,380 2,408 816,200
2016/06/02 2,493 2,508 2,330 2,372 1,844,500
2016/06/01 2,503 2,562 2,502 2,521 1,055,800
2016/05/31 2,481 2,536 2,480 2,521 610,300
2016/05/30 2,486 2,500 2,462 2,490 587,200
2016/05/27 2,512 2,545 2,484 2,493 1,032,000
2016/05/26 2,500 2,533 2,483 2,498 1,021,000
2016/05/25 2,462 2,490 2,455 2,462 665,600
2016/05/24 2,465 2,470 2,417 2,425 761,500
2016/05/23 2,449 2,482 2,436 2,479 1,036,300
2016/05/20 2,403 2,470 2,403 2,459 1,203,900
2016/05/19 2,399 2,403 2,363 2,388 794,300
2016/05/18 2,378 2,430 2,342 2,370 1,105,800
2016/05/17 2,392 2,408 2,355 2,375 692,400
2016/05/16 2,350 2,406 2,343 2,382 1,059,200
2016/05/13 2,350 2,410 2,329 2,341 1,143,800
2016/05/12 2,308 2,328 2,284 2,312 1,282,900
2016/05/11 2,362 2,384 2,314 2,317 1,765,000
2016/05/10 2,533 2,547 2,328 2,362 4,178,300
2016/05/09 2,176 2,182 2,119 2,133 795,400
2016/05/06 2,158 2,175 2,137 2,160 861,000
2016/05/02 2,143 2,184 2,131 2,158 1,277,300
2016/04/28 2,311 2,334 2,203 2,211 929,400
2016/04/27 2,315 2,322 2,275 2,297 968,000
2016/04/26 2,309 2,335 2,256 2,266 914,900
2016/04/25 2,329 2,339 2,276 2,299 761,200
2016/04/22 2,300 2,320 2,281 2,320 872,800
2016/04/21 2,305 2,336 2,289 2,317 1,039,400
2016/04/20 2,250 2,362 2,235 2,270 2,681,900
2016/04/19 2,182 2,200 2,149 2,172 1,088,500
2016/04/18 2,064 2,125 2,056 2,117 1,798,600
2016/04/15 2,073 2,133 2,069 2,096 938,500
2016/04/14 2,076 2,111 2,038 2,111 1,154,600
2016/04/13 1,978 2,060 1,968 2,047 1,451,800
2016/04/12 1,895 1,959 1,895 1,945 1,115,300
2016/04/11 1,909 1,926 1,870 1,903 884,100
2016/04/08 1,855 1,951 1,847 1,924 870,500
2016/04/07 1,886 1,910 1,868 1,895 634,600
2016/04/06 1,880 1,902 1,860 1,886 1,088,200
2016/04/05 1,888 1,908 1,863 1,865 812,200
2016/04/04 1,931 1,940 1,889 1,900 1,183,300
2016/04/01 2,010 2,018 1,913 1,921 943,900
2016/03/31 2,049 2,076 2,001 2,005 829,200
2016/03/30 2,101 2,106 2,038 2,038 924,300
2016/03/29 2,109 2,133 2,083 2,112 1,428,000
2016/03/28 2,054 2,084 2,046 2,084 789,900
2016/03/25 2,024 2,059 2,014 2,043 1,172,600
2016/03/24 2,087 2,092 2,007 2,009 1,501,800
2016/03/23 2,121 2,144 2,084 2,094 1,590,600
2016/03/22 2,084 2,165 2,081 2,123 2,642,200
2016/03/18 2,030 2,094 2,030 2,058 2,170,400
2016/03/17 2,057 2,086 2,012 2,028 1,386,600
2016/03/16 2,012 2,088 1,993 2,046 1,235,100
2016/03/15 2,027 2,059 2,018 2,033 1,279,200
2016/03/14 2,011 2,048 2,011 2,037 1,243,700
2016/03/11 1,963 2,003 1,922 1,986 1,967,500
2016/03/10 2,046 2,066 1,955 1,980 2,817,800
2016/03/09 2,084 2,106 2,022 2,044 1,068,200
2016/03/08 2,096 2,123 2,037 2,085 2,242,000
2016/03/07 2,213 2,216 2,102 2,119 1,419,000
2016/03/04 2,199 2,223 2,176 2,216 1,197,200
2016/03/03 2,177 2,242 2,161 2,212 1,123,700
2016/03/02 2,133 2,188 2,112 2,178 1,142,100
2016/03/01 2,051 2,087 2,011 2,071 1,035,500
2016/02/29 2,146 2,160 2,056 2,056 1,650,300
2016/02/26 2,134 2,163 2,105 2,119 1,356,500
2016/02/25 2,066 2,123 2,043 2,098 1,417,800
2016/02/24 2,005 2,030 1,980 2,006 789,200
2016/02/23 2,027 2,086 2,025 2,036 915,800
2016/02/22 2,042 2,073 2,022 2,032 1,398,900
2016/02/19 2,005 2,072 2,005 2,058 1,908,500
2016/02/18 1,974 2,058 1,972 2,032 1,996,700
2016/02/17 1,886 1,938 1,842 1,862 1,973,200
2016/02/16 1,790 1,890 1,790 1,841 1,422,100
2016/02/15 1,808 1,833 1,734 1,809 2,975,300
2016/02/12 1,830 1,845 1,774 1,781 1,533,100
2016/02/10 1,934 1,965 1,864 1,906 1,634,400
2016/02/09 1,988 2,005 1,904 1,925 1,948,300
2016/02/08 2,016 2,080 2,005 2,055 1,354,000
2016/02/05 2,050 2,117 2,046 2,066 1,471,400
2016/02/04 2,146 2,181 2,132 2,132 1,040,600
2016/02/03 2,238 2,252 2,161 2,176 1,288,800
2016/02/02 2,281 2,319 2,277 2,282 1,660,600
2016/02/01 2,250 2,302 2,247 2,275 1,300,100
2016/01/29 2,162 2,223 2,117 2,211 1,400,700
2016/01/28 2,163 2,180 2,127 2,127 922,200
2016/01/27 2,121 2,145 2,110 2,139 869,700
2016/01/26 2,093 2,118 2,075 2,078 1,172,800
2016/01/25 2,109 2,133 2,081 2,122 1,696,100
2016/01/22 2,026 2,064 1,982 2,060 1,582,100
2016/01/21 2,007 2,045 1,955 1,955 1,953,400
2016/01/20 2,125 2,135 2,006 2,014 1,735,700
2016/01/19 2,152 2,178 2,136 2,165 1,738,600
2016/01/18 2,162 2,195 2,148 2,184 1,028,100
2016/01/15 2,234 2,297 2,196 2,210 1,116,000
2016/01/14 2,220 2,240 2,164 2,199 1,497,300
2016/01/13 2,265 2,283 2,237 2,270 1,934,600
2016/01/12 2,351 2,381 2,225 2,234 2,784,400
2016/01/08 2,409 2,478 2,383 2,386 1,670,300
2016/01/07 2,449 2,482 2,422 2,429 1,639,200
2016/01/06 2,437 2,459 2,422 2,450 1,348,600
2016/01/05 2,455 2,476 2,420 2,428 1,069,500
2016/01/04 2,501 2,540 2,463 2,476 886,800

このページの先頭へ